| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2023 | CNY | 14.34 | 14.48 | 14.2 | 14.29 | 14.29 | -0.05 (-0.35%) | 443,900 |
| 3 Jan 2023 | CNY | 14.22 | 14.35 | 14.1 | 14.34 | 14.34 | +0.12 (+0.84%) | 726,900 |
| 30 Dec 2022 | CNY | 13.56 | 14.62 | 13.49 | 14.22 | 14.22 | +0.74 (+5.49%) | 1,719,700 |
| 29 Dec 2022 | CNY | 13.7 | 13.95 | 13.4 | 13.48 | 13.48 | -0.23 (-1.68%) | 1,193,500 |
| 28 Dec 2022 | CNY | 13.58 | 13.85 | 13.3 | 13.71 | 13.71 | +0.13 (+0.96%) | 1,153,081 |
| 27 Dec 2022 | CNY | 13.78 | 13.94 | 13.56 | 13.58 | 13.58 | -0.2 (-1.45%) | 559,700 |
| 26 Dec 2022 | CNY | 13.8 | 13.94 | 13.61 | 13.78 | 13.78 | +0.03 (+0.22%) | 692,373 |
| 23 Dec 2022 | CNY | 13.18 | 14.12 | 13.15 | 13.75 | 13.75 | +0.57 (+4.32%) | 1,525,773 |
| 22 Dec 2022 | CNY | 13.65 | 13.84 | 13.11 | 13.18 | 13.18 | -0.41 (-3.02%) | 466,100 |
| 21 Dec 2022 | CNY | 13.94 | 14.14 | 13.43 | 13.59 | 13.59 | -0.33 (-2.37%) | 494,900 |
| 20 Dec 2022 | CNY | 14.25 | 14.25 | 13.65 | 13.92 | 13.92 | +0.14 (+1.02%) | 481,320 |
| 19 Dec 2022 | CNY | 14.26 | 14.55 | 12.83 | 13.78 | 13.78 | -0.48 (-3.37%) | 803,600 |
| 16 Dec 2022 | CNY | 14.59 | 14.84 | 14.21 | 14.26 | 14.26 | -0.38 (-2.60%) | 856,100 |
| 15 Dec 2022 | CNY | 14.53 | 14.99 | 14.46 | 14.64 | 14.64 | +0.11 (+0.76%) | 701,300 |
| 14 Dec 2022 | CNY | 14.67 | 14.8 | 14.42 | 14.53 | 14.53 | -0.01 (-0.07%) | 527,200 |
| 13 Dec 2022 | CNY | 14.75 | 14.9 | 14.5 | 14.54 | 14.54 | -0.23 (-1.56%) | 878,800 |
| 12 Dec 2022 | CNY | 14.82 | 14.85 | 14.51 | 14.77 | 14.77 | +0.04 (+0.27%) | 600,000 |
| 9 Dec 2022 | CNY | 14.9 | 14.95 | 14.7 | 14.73 | 14.73 | -0.17 (-1.14%) | 720,500 |
| 8 Dec 2022 | CNY | 15.13 | 15.13 | 14.85 | 14.9 | 14.9 | -0.14 (-0.93%) | 520,720 |
| 7 Dec 2022 | CNY | 15.12 | 15.3 | 15.01 | 15.04 | 15.04 | -0.17 (-1.12%) | 780,900 |
| 6 Dec 2022 | CNY | 15.1 | 15.25 | 15.01 | 15.21 | 15.21 | +0.1 (+0.66%) | 707,100 |
| 5 Dec 2022 | CNY | 15.01 | 15.18 | 14.88 | 15.11 | 15.11 | +0.11 (+0.73%) | 893,300 |
| 2 Dec 2022 | CNY | 15.1 | 15.2 | 14.86 | 15 | 15 | -0.03 (-0.20%) | 965,100 |
| 1 Dec 2022 | CNY | 15.04 | 15.17 | 14.83 | 15.03 | 15.03 | +0.08 (+0.54%) | 1,553,120 |
| 30 Nov 2022 | CNY | 14.84 | 15.5 | 14.53 | 14.95 | 14.95 | +0.28 (+1.91%) | 2,453,761 |
| 29 Nov 2022 | CNY | 14.87 | 15 | 14.56 | 14.67 | 14.67 | -0.13 (-0.88%) | 1,286,020 |
| 28 Nov 2022 | CNY | 14.11 | 14.99 | 13.71 | 14.8 | 14.8 | +0.7 (+4.96%) | 2,973,200 |
| 25 Nov 2022 | CNY | 14.47 | 14.47 | 14.04 | 14.1 | 14.1 | -0.27 (-1.88%) | 1,123,200 |
| 24 Nov 2022 | CNY | 14.49 | 14.6 | 14.23 | 14.37 | 14.37 | -0.09 (-0.62%) | 1,077,300 |
| 23 Nov 2022 | CNY | 14.29 | 14.52 | 13.88 | 14.46 | 14.46 | +0.26 (+1.83%) | 1,973,420 |
